Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Graphic Packaging Holding Company (NY: GPK )

30.11 -0.39 (-1.28%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2003 4.304 4.312 4.279 4.296 15,196 -0.02(-0.39%)
Feb 27, 2003 4.321 4.346 4.304 4.312 32,187 +0.01(+0.19%)
Feb 26, 2003 4.287 4.371 4.271 4.304 20,700 +0.01(+0.19%)
Feb 25, 2003 4.262 4.296 4.229 4.296 11,008 +0.02(+0.39%)
Feb 24, 2003 4.304 4.304 4.245 4.279 18,188 -0.03(-0.58%)
Feb 21, 2003 4.304 4.379 4.237 4.304 20,700 -0.03(-0.58%)
Feb 20, 2003 4.371 4.371 4.304 4.329 9,452 -0.03(-0.77%)
Feb 19, 2003 4.421 4.438 4.354 4.362 40,324 -0.07(-1.51%)
Feb 18, 2003 4.346 4.429 4.321 4.429 26,564 +0.05(+1.14%)
Feb 14, 2003 4.421 4.530 4.304 4.379 37,931 -0.03(-0.76%)
Feb 13, 2003 4.429 4.446 4.388 4.413 2,752 -0.01(-0.19%)
Feb 12, 2003 4.596 4.622 4.220 4.421 75,863 -0.17(-3.64%)
Feb 11, 2003 4.805 4.805 4.546 4.588 33,982 -0.22(-4.52%)
Feb 10, 2003 4.906 4.906 4.730 4.805 28,957 -0.08(-1.71%)
Feb 07, 2003 4.822 4.939 4.789 4.889 20,341 +0.08(+1.74%)
Feb 06, 2003 4.747 4.881 4.688 4.805 14,598 +0.04(+0.88%)
Feb 05, 2003 4.931 4.931 4.747 4.764 14,358 -0.13(-2.73%)
Feb 04, 2003 4.931 4.956 4.856 4.897 33,025 -0.03(-0.68%)
Feb 03, 2003 4.839 4.973 4.830 4.931 19,264 +0.11(+2.25%)
Jan 31, 2003 4.864 4.956 4.797 4.822 12,205 -0.01(-0.17%)
Jan 30, 2003 4.897 4.964 4.830 4.830 19,863 -0.06(-1.20%)
Jan 29, 2003 4.872 4.889 4.780 4.889 12,205 -0.01(-0.17%)
Jan 28, 2003 4.755 4.914 4.755 4.897 16,632 +0.18(+3.72%)
Jan 27, 2003 4.680 4.797 4.680 4.722 37,692 +0.03(+0.53%)
Jan 24, 2003 5.131 5.131 4.680 4.697 44,034 -0.43(-8.47%)
Jan 23, 2003 5.198 5.198 5.081 5.131 15,196 -0.09(-1.76%)
Jan 22, 2003 5.332 5.332 5.223 5.223 17,589 -0.13(-2.34%)
Jan 21, 2003 5.340 5.441 5.223 5.349 56,478 +0.02(+0.31%)
Jan 17, 2003 5.332 5.374 5.307 5.332 39,367 -0.02(-0.31%)
Jan 16, 2003 5.415 5.441 5.248 5.349 21,658 -0.03(-0.47%)
Jan 15, 2003 5.524 5.524 5.349 5.374 42,598 -0.27(-4.74%)
Jan 14, 2003 5.574 5.683 5.499 5.641 71,555 +0.08(+1.50%)
Jan 13, 2003 5.399 5.591 5.349 5.558 38,649 +0.18(+3.26%)
Jan 10, 2003 5.315 5.390 5.307 5.382 29,794 +0.08(+1.58%)
Jan 09, 2003 5.115 5.315 5.115 5.298 55,880 +0.20(+3.93%)
Jan 08, 2003 4.889 5.115 4.847 5.098 20,461 +0.19(+3.92%)
Jan 07, 2003 4.973 5.048 4.889 4.906 28,837 -0.08(-1.68%)
Jan 06, 2003 4.722 5.064 4.688 4.989 71,794 +0.33(+6.99%)
Jan 03, 2003 4.613 4.697 4.613 4.663 41,401 +0.02(+0.36%)
Jan 02, 2003 4.764 4.764 4.605 4.647 11,606 -0.07(-1.42%)
Dec 31, 2002 4.889 4.914 4.713 4.713 46,546 -0.15(-3.09%)
Dec 30, 2002 5.181 5.198 4.830 4.864 42,119 -0.28(-5.52%)
Dec 27, 2002 5.223 5.248 5.140 5.148 15,196 -0.12(-2.22%)
Dec 26, 2002 5.307 5.307 5.181 5.265 9,931 +0.00(+0.00%)
Dec 24, 2002 5.248 5.282 5.248 5.265 4,786 +0.00(+0.00%)
Dec 23, 2002 5.307 5.349 5.198 5.265 32,427 -0.08(-1.56%)
Dec 20, 2002 5.181 5.349 5.165 5.349 47,863 +0.18(+3.56%)
Dec 19, 2002 5.115 5.215 5.098 5.165 26,683 +0.07(+1.31%)
Dec 18, 2002 5.223 5.223 5.048 5.098 7,059 -0.13(-2.40%)
Dec 17, 2002 5.257 5.290 5.181 5.223 16,393 -0.04(-0.79%)
Dec 16, 2002 5.140 5.349 5.140 5.265 48,820 +0.13(+2.44%)
Dec 13, 2002 5.232 5.232 5.140 5.140 16,273 -0.12(-2.23%)
Dec 12, 2002 4.973 5.265 4.947 5.257 8,256 +0.33(+6.61%)
Dec 11, 2002 5.106 5.123 4.931 4.931 25,247 -0.17(-3.28%)
Dec 10, 2002 5.023 5.123 5.023 5.098 13,521 +0.08(+1.67%)
Dec 09, 2002 5.232 5.232 5.014 5.014 19,982 -0.22(-4.15%)
Dec 06, 2002 5.307 5.324 5.181 5.232 19,982 -0.14(-2.64%)
Dec 05, 2002 5.432 5.516 5.349 5.374 16,393 -0.09(-1.68%)
Dec 04, 2002 5.491 5.516 5.349 5.466 22,376 -0.01(-0.15%)
Dec 03, 2002 5.599 5.641 5.474 5.474 14,478 -0.17(-2.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.